Hot Features
프리미엄
Vallourec SA (PK) (VLOWY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.5641025641 | 3.9 | 4 | 3.71 | 5800 | 3.88669253 | DR |
| 4 | 0.18 | 4.97237569061 | 3.62 | 4 | 3.62 | 9806 | 3.74727045 | DR |
| 12 | 0.5 | 15.1515151515 | 3.3 | 4 | 3.1 | 5380 | 3.55555856 | DR |
| 26 | 0.775 | 25.6198347107 | 3.025 | 4 | 2.84 | 6502 | 3.27593611 | DR |
| 52 | 0.72 | 23.3766233766 | 3.08 | 4.15 | 2.8 | 9480 | 3.60828964 | DR |
| 156 | 1.96 | 106.52173913 | 1.84 | 4.15 | 1.5 | 6514 | 3.0541628 | DR |
| 260 | 3.2814 | 632.741997686 | 0.5186 | 9.93 | 0.15 | 5402 | 3.00804992 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738621740 | 3.8 | 0.09 | 2.43 | 3.895 | 4 | 3.8 | 433 |
| 1738362000 | 3.71 | -0.19 | -4.87 | 3.76 | 3.76 | 3.71 | 200 |
| 1738276140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738189740 | 3.9 | 0.1 | 2.58 | 3.9 | 3.9 | 3.9 | 15225 |
| 1738103220 | 3.802 | 0 | 0.00 | 3.802 | 3.802 | 3.802 | 0 |
| 1738016820 | 3.802 | -0.1 | -2.51 | 3.9 | 3.9 | 3.802 | 1975 |
| 1737757620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737671220 | 3.9 | 0.14 | 3.72 | 3.96 | 3.96 | 3.83 | 5467 |
| 1737584400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737498000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737152400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737066000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736979600 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736893200 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736806800 | 3.76 | 0.01 | 0.27 | 3.76 | 3.76 | 3.76 | 1025 |
| 1736548140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736375340 | 3.75 | 0.13 | 3.59 | 3.6365 | 3.75 | 3.62 | 18629 |
| 1736288760 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1736202360 | 3.62 | 0.09 | 2.55 | 3.62 | 3.62 | 3.62 | 26124 |
| 1735942980 | 3.53 | 0.03 | 1.00 | 3.45 | 3.53 | 3.45 | 1803 |
| 1735856400 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735683600 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735597200 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735338000 | 3.495 | -0.05 | -1.27 | 3.495 | 3.495 | 3.495 | 253 |
| 1735252020 | 3.54 | 0.09 | 2.46 | 3.54 | 3.54 | 3.54 | 265 |
| 1735078800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1734992400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1734733200 | 3.455 | -0.25 | -6.62 | 3.455 | 3.455 | 3.455 | 467 |
| 1734646800 | 3.7 | 0.19 | 5.41 | 3.7 | 3.7 | 3.7 | 359 |
| 1734560940 | 3.51 | -0.04 | -1.13 | 3.51 | 3.51 | 3.51 | 3000 |
| 1734474360 | 3.55 | 0.23 | 6.93 | 3.55 | 3.55 | 3.55 | 723 |
| 1734388140 | 3.32 | -0.43 | -11.47 | 3.32 | 3.32 | 3.32 | 33510 |
| 1734128940 | 3.75 | -0.1 | -2.60 | 3.75 | 3.75 | 3.75 | 250 |
| 1734042480 | 3.85 | 0.11 | 2.94 | 3.84 | 3.85 | 3.84 | 538 |
| 1733955900 | 3.74 | 0.36 | 10.65 | 3.5 | 3.74 | 3.5 | 3530 |
| 1733869200 | 3.38 | -0.16 | -4.38 | 3.38 | 3.38 | 3.38 | 1000 |
| 1733782800 | 3.535 | -0.22 | -5.73 | 3.535 | 3.535 | 3.535 | 355 |
| 1733523900 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1733437500 | 3.75 | 0.16 | 4.46 | 3.6 | 3.75 | 3.6 | 939 |
| 1733350980 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1733264580 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1733178180 | 3.59 | 0.24 | 7.16 | 3.38 | 3.59 | 3.38 | 10175 |
| 1732919340 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1732746540 | 3.35 | -0.03 | -0.89 | 3.35 | 3.35 | 3.35 | 1000 |
| 1732659960 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1732573560 | 3.38 | -0.13 | -3.57 | 3.63 | 3.63 | 3.38 | 24798 |
| 1732314000 | 3.505 | 0.09 | 2.79 | 3.505 | 3.68 | 3.505 | 903 |
| 1732227900 | 3.41 | -0.19 | -5.28 | 3.75 | 3.75 | 3.41 | 6550 |
| 1732141440 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732055040 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1731968640 | 3.6 | 0.18 | 5.25 | 3.52 | 3.6 | 3.52 | 2470 |
| 1731709260 | 3.4205 | 0.17 | 5.08 | 3.4 | 3.4205 | 3.4 | 4740 |
| 1731622800 | 3.255 | 0.16 | 5.00 | 3.255 | 3.255 | 3.255 | 100 |
| 1731536760 | 3.1 | -0.2 | -6.06 | 3.1 | 3.1 | 3.1 | 258 |
| 1731450480 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 146 |
| 1731363600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731104400 | 3.4 | 0.02 | 0.44 | 3.4 | 3.4 | 3.4 | 39652 |
| 1731018540 | 3.385 | 0.09 | 2.58 | 3.425 | 3.425 | 3.3 | 3630 |
| 1730931600 | 3.3 | 0.07 | 2.03 | 3.3 | 3.3 | 3.3 | 19084 |
| 1730845560 | 3.2345 | 0 | 0.00 | 3.2345 | 3.2345 | 3.2345 | 0 |
| 1730759160 | 3.2345 | 0.02 | 0.76 | 3.13 | 3.2345 | 3.13 | 2780 |
